深证责任指数 (SZSRIP)

SZSRIP
🏛️ 中国 →
1,700.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 1,708.35 1,718.00 1,707.86 1,714.60 1,694.1M
2022-12-29 1,704.03 1,709.56 1,692.80 1,702.78 1,942.1M
2022-12-28 1,718.40 1,719.83 1,708.68 1,711.83 2,074.8M
2022-12-27 1,706.98 1,726.26 1,703.88 1,723.65 2,056.9M
2022-12-26 1,709.50 1,713.72 1,697.22 1,700.19 1,764.1M
2022-12-23 1,691.65 1,717.31 1,687.92 1,705.86 1,851.6M
2022-12-22 1,692.74 1,721.74 1,690.08 1,700.94 2,066.5M
2022-12-21 1,679.55 1,692.97 1,677.47 1,681.12 1,524.3M
2022-12-20 1,706.87 1,707.08 1,665.92 1,673.05 1,945.4M
2022-12-19 1,741.21 1,748.34 1,707.26 1,713.72 2,297.2M
2022-12-16 1,727.63 1,742.20 1,724.80 1,740.64 2,254.0M
2022-12-15 1,750.60 1,756.61 1,732.61 1,736.23 2,078.1M
2022-12-14 1,736.65 1,759.17 1,730.89 1,751.05 2,173.5M
2022-12-13 1,733.43 1,745.25 1,727.46 1,736.88 2,223.0M
2022-12-12 1,744.27 1,750.99 1,732.50 1,733.73 2,931.3M
2022-12-09 1,716.06 1,753.39 1,711.96 1,752.01 3,636.6M
2022-12-08 1,714.08 1,721.92 1,706.43 1,715.49 2,779.4M
2022-12-07 1,716.11 1,735.02 1,710.47 1,716.31 2,823.9M
2022-12-06 1,697.08 1,733.88 1,693.41 1,720.88 3,175.3M
2022-12-05 1,690.59 1,703.91 1,687.42 1,703.02 3,858.7M
2022-12-02 1,678.21 1,682.83 1,667.13 1,670.54 3,068.7M
2022-12-01 1,685.14 1,701.86 1,681.72 1,683.41 4,110.5M
2022-11-30 1,650.59 1,668.35 1,642.74 1,652.35 4,331.7M
2022-11-29 1,617.13 1,655.33 1,616.33 1,654.67 4,232.7M
2022-11-28 1,580.04 1,597.62 1,568.84 1,595.89 2,485.6M
2022-11-25 1,598.53 1,617.13 1,594.07 1,611.14 2,732.8M
2022-11-24 1,611.41 1,618.89 1,595.63 1,599.56 2,265.8M
2022-11-23 1,612.15 1,612.49 1,594.36 1,602.24 2,175.0M
2022-11-22 1,624.28 1,638.30 1,609.70 1,616.49 2,540.8M
2022-11-21 1,626.78 1,626.78 1,607.26 1,624.36 2,853.3M
2022-11-18 1,647.48 1,657.93 1,642.02 1,643.23 3,099.3M
2022-11-17 1,640.62 1,644.60 1,624.19 1,641.29 2,492.8M
2022-11-16 1,652.25 1,666.42 1,642.76 1,644.71 2,822.1M
2022-11-15 1,624.78 1,655.61 1,615.15 1,654.72 3,477.9M
2022-11-14 1,621.87 1,642.01 1,620.18 1,626.39 4,693.3M
2022-11-11 1,599.19 1,623.53 1,581.29 1,604.41 4,692.9M
2022-11-10 1,550.64 1,560.84 1,544.17 1,555.93 2,729.8M
2022-11-09 1,573.34 1,582.52 1,561.39 1,562.91 2,415.3M
2022-11-08 1,583.87 1,584.34 1,560.33 1,570.61 2,425.4M
2022-11-07 1,578.69 1,593.00 1,572.36 1,585.49 3,220.4M
2022-11-04 1,533.22 1,589.56 1,533.22 1,580.73 3,603.4M
2022-11-03 1,532.54 1,538.77 1,522.85 1,533.40 2,499.8M
2022-11-02 1,526.67 1,565.36 1,524.57 1,550.14 3,294.3M
2022-11-01 1,484.81 1,532.93 1,479.16 1,532.93 3,074.3M
2022-10-31 1,479.71 1,495.43 1,467.88 1,478.17 3,053.0M
2022-10-28 1,521.55 1,529.97 1,490.10 1,494.58 3,000.5M
2022-10-27 1,549.61 1,550.65 1,530.49 1,531.31 2,801.2M
2022-10-26 1,537.06 1,570.60 1,537.06 1,548.77 2,747.4M
2022-10-25 1,537.67 1,551.41 1,519.74 1,532.30 2,355.8M
2022-10-24 1,590.61 1,601.14 1,537.00 1,543.69 2,552.2M
2022-10-21 1,602.95 1,609.93 1,591.04 1,597.68 1,809.9M
2022-10-20 1,601.64 1,629.57 1,594.28 1,605.19 2,162.4M
2022-10-19 1,643.22 1,643.22 1,611.03 1,611.03 2,431.7M
2022-10-18 1,655.79 1,659.61 1,645.05 1,649.42 2,336.1M
2022-10-17 1,640.20 1,652.60 1,637.85 1,650.79 2,590.4M
2022-10-14 1,607.73 1,654.11 1,607.73 1,647.89 2,851.9M
2022-10-13 1,593.25 1,613.05 1,589.74 1,595.55 2,347.0M
2022-10-12 1,583.51 1,602.78 1,553.41 1,602.78 2,336.5M
2022-10-11 1,594.48 1,595.46 1,573.59 1,586.15 1,957.4M
2022-10-10 1,634.95 1,637.50 1,590.78 1,593.57 2,371.7M
2022-09-30 1,634.94 1,644.15 1,623.04 1,628.30 1,957.6M
2022-09-29 1,650.65 1,657.86 1,625.58 1,632.73 1,962.1M
2022-09-28 1,648.44 1,657.73 1,634.11 1,634.52 2,142.3M
2022-09-27 1,613.47 1,655.57 1,605.42 1,654.47 2,352.4M
2022-09-26 1,606.14 1,633.74 1,604.59 1,609.20 2,170.2M
2022-09-23 1,622.12 1,632.27 1,602.69 1,617.64 2,453.6M
2022-09-22 1,639.17 1,645.96 1,623.25 1,625.02 2,487.7M
2022-09-21 1,670.17 1,670.17 1,643.28 1,651.15 2,286.1M
2022-09-20 1,681.74 1,684.12 1,663.26 1,672.12 2,198.7M
2022-09-19 1,677.61 1,689.41 1,663.18 1,675.92 2,209.9M
2022-09-16 1,715.97 1,717.22 1,681.04 1,681.04 2,837.4M
2022-09-15 1,732.12 1,743.98 1,705.92 1,719.17 3,292.9M
2022-09-14 1,721.26 1,739.04 1,718.79 1,726.94 2,099.7M
2022-09-13 1,734.33 1,752.18 1,733.74 1,744.39 2,556.9M
2022-09-09 1,700.52 1,728.53 1,695.83 1,726.95 2,786.8M
2022-09-08 1,704.05 1,709.39 1,693.52 1,694.43 2,158.5M
2022-09-07 1,706.23 1,708.11 1,696.73 1,700.35 2,450.8M
2022-09-06 1,708.29 1,713.91 1,699.38 1,713.20 2,512.1M
2022-09-05 1,715.16 1,715.16 1,696.77 1,707.89 2,301.8M
2022-09-02 1,728.07 1,729.46 1,709.92 1,718.22 2,063.0M
2022-09-01 1,724.88 1,743.14 1,718.11 1,723.61 2,618.1M
2022-08-31 1,716.93 1,743.23 1,716.00 1,729.05 3,153.6M
2022-08-30 1,716.45 1,720.34 1,701.40 1,717.41 2,382.0M
2022-08-29 1,721.38 1,729.74 1,709.19 1,719.69 2,282.8M
2022-08-26 1,741.06 1,752.56 1,731.10 1,733.91 2,428.9M
2022-08-25 1,715.90 1,733.36 1,708.86 1,732.62 2,686.5M
2022-08-24 1,738.04 1,740.57 1,710.90 1,712.35 3,082.7M
2022-08-23 1,754.61 1,755.75 1,736.29 1,739.50 2,820.7M
2022-08-22 1,738.38 1,762.33 1,736.55 1,758.17 3,021.6M
2022-08-19 1,738.01 1,754.18 1,735.68 1,743.82 3,157.2M
2022-08-18 1,764.04 1,764.04 1,741.78 1,743.65 2,767.6M
2022-08-17 1,752.82 1,773.39 1,739.57 1,771.85 3,490.5M
2022-08-16 1,751.80 1,757.55 1,746.19 1,751.28 3,319.5M
2022-08-15 1,761.72 1,768.44 1,749.22 1,753.02 3,042.6M
2022-08-12 1,761.39 1,773.13 1,754.65 1,767.83 2,871.4M
2022-08-11 1,731.05 1,763.95 1,730.11 1,763.80 3,004.8M
2022-08-10 1,737.90 1,741.36 1,713.32 1,721.15 2,472.3M
2022-08-09 1,742.16 1,742.46 1,733.28 1,741.40 2,742.9M
2022-08-08 1,748.86 1,757.57 1,743.38 1,747.39 2,466.5M
2022-08-05 1,727.75 1,752.10 1,723.59 1,751.56 2,564.9M
2022-08-04 1,716.12 1,727.81 1,710.60 1,727.81 2,258.8M
2022-08-03 1,725.80 1,745.89 1,706.23 1,709.07 3,062.5M
2022-08-02 1,745.81 1,745.81 1,713.13 1,726.16 3,701.4M
2022-08-01 1,757.73 1,768.20 1,741.50 1,764.83 2,978.5M
2022-07-29 1,786.20 1,788.40 1,754.54 1,758.63 3,674.4M
2022-07-28 1,791.58 1,802.61 1,783.84 1,786.60 3,539.2M
2022-07-27 1,794.68 1,794.68 1,781.95 1,784.99 3,168.5M
2022-07-26 1,786.78 1,804.68 1,784.97 1,800.00 2,805.9M
2022-07-25 1,782.06 1,785.53 1,774.49 1,783.42 2,751.6M
2022-07-22 1,796.25 1,805.39 1,766.42 1,780.29 2,778.8M
2022-07-21 1,805.45 1,812.34 1,796.09 1,796.28 3,361.5M
2022-07-20 1,815.10 1,822.73 1,801.64 1,809.81 3,111.0M
2022-07-19 1,802.15 1,811.21 1,788.42 1,807.12 3,076.3M
2022-07-18 1,794.96 1,811.11 1,769.07 1,805.51 3,328.6M
2022-07-15 1,815.73 1,832.16 1,794.25 1,794.96 3,439.3M
2022-07-14 1,829.61 1,837.25 1,815.05 1,821.53 3,202.1M
2022-07-13 1,835.96 1,843.24 1,824.33 1,833.09 3,413.0M
2022-07-12 1,848.67 1,859.76 1,829.87 1,835.59 3,278.8M
2022-07-11 1,861.40 1,861.61 1,834.61 1,849.24 3,606.0M
2022-07-08 1,868.46 1,884.85 1,860.54 1,869.41 3,531.7M
2022-07-07 1,860.44 1,868.71 1,839.35 1,858.71 3,313.7M
2022-07-06 1,894.92 1,897.92 1,847.60 1,860.36 3,920.4M
2022-07-05 1,919.57 1,925.62 1,878.22 1,900.50 3,531.0M
2022-07-04 1,882.55 1,914.54 1,873.99 1,914.54 3,314.7M
2022-07-01 1,894.35 1,897.31 1,871.42 1,884.26 2,925.1M
2022-06-30 1,857.00 1,903.80 1,857.00 1,893.16 3,404.4M
2022-06-29 1,874.76 1,888.23 1,851.38 1,854.85 3,798.5M
2022-06-28 1,863.21 1,882.41 1,849.87 1,880.66 3,054.7M
2022-06-27 1,837.28 1,874.46 1,837.28 1,862.96 3,488.4M
2022-06-24 1,808.46 1,836.63 1,806.18 1,829.45 3,215.2M
2022-06-23 1,788.35 1,804.05 1,771.86 1,804.05 2,981.6M
2022-06-22 1,821.09 1,822.00 1,787.32 1,788.25 3,139.3M
2022-06-21 1,819.10 1,837.10 1,805.02 1,820.15 3,354.1M
2022-06-20 1,803.15 1,832.64 1,800.69 1,820.65 3,642.1M
2022-06-17 1,759.10 1,794.17 1,750.75 1,791.33 3,295.2M
2022-06-16 1,773.07 1,790.09 1,767.47 1,773.97 3,573.3M
2022-06-15 1,743.02 1,793.27 1,742.98 1,770.70 4,355.0M
2022-06-14 1,716.98 1,741.78 1,700.87 1,740.96 3,178.8M
2022-06-13 1,739.32 1,748.71 1,720.87 1,734.23 3,300.5M
2022-06-10 1,726.65 1,755.45 1,725.18 1,753.51 3,000.0M
2022-06-09 1,761.33 1,764.80 1,733.68 1,737.85 3,189.4M
2022-06-08 1,745.80 1,772.58 1,743.06 1,763.24 3,364.4M
2022-06-07 1,732.51 1,751.19 1,727.88 1,745.09 3,083.5M
2022-06-06 1,712.85 1,735.76 1,695.78 1,735.48 3,518.9M
2022-06-02 1,709.09 1,711.49 1,701.50 1,710.41 2,716.5M
2022-06-01 1,723.02 1,728.42 1,709.40 1,720.81 2,949.6M
2022-05-31 1,686.16 1,726.62 1,678.72 1,725.36 3,332.8M
2022-05-30 1,671.24 1,688.82 1,667.40 1,685.57 2,775.0M
2022-05-27 1,678.86 1,690.46 1,653.98 1,662.68 3,004.4M
2022-05-26 1,654.30 1,674.13 1,633.07 1,664.63 3,360.7M
2022-05-25 1,642.21 1,655.03 1,637.13 1,655.03 2,538.2M
2022-05-24 1,689.91 1,689.91 1,643.93 1,643.93 3,404.6M
2022-05-23 1,707.60 1,707.86 1,682.56 1,690.35 3,097.5M
2022-05-20 1,678.09 1,708.39 1,678.09 1,708.39 3,506.1M
2022-05-19 1,648.77 1,668.80 1,646.27 1,668.80 2,936.9M
2022-05-18 1,684.34 1,688.45 1,661.68 1,675.46 2,736.6M
2022-05-17 1,674.02 1,683.31 1,663.40 1,683.31 3,011.2M
2022-05-16 1,697.63 1,702.43 1,669.15 1,675.02 3,483.4M
2022-05-13 1,691.16 1,693.78 1,665.75 1,681.40 3,217.9M
2022-05-12 1,676.08 1,694.08 1,667.46 1,680.00 3,172.0M
2022-05-11 1,674.35 1,714.70 1,671.83 1,688.58 3,710.8M
2022-05-10 1,635.88 1,675.39 1,624.89 1,672.99 3,366.1M
2022-05-09 1,667.36 1,683.66 1,650.02 1,661.09 2,356.9M
2022-05-06 1,683.96 1,691.07 1,673.39 1,680.57 3,102.9M
2022-05-05 1,707.47 1,734.56 1,704.48 1,722.58 3,685.4M
2022-04-29 1,686.18 1,715.95 1,663.57 1,713.48 4,220.6M
2022-04-28 1,667.55 1,681.60 1,650.54 1,675.02 3,374.9M
2022-04-27 1,603.71 1,667.33 1,603.32 1,667.33 3,931.7M
2022-04-26 1,629.33 1,659.37 1,609.67 1,614.70 3,393.6M
2022-04-25 1,684.03 1,691.29 1,621.51 1,622.16 3,521.7M
2022-04-22 1,687.18 1,722.64 1,666.75 1,709.71 2,603.0M
2022-04-21 1,727.88 1,742.83 1,689.04 1,696.30 2,985.9M
2022-04-20 1,758.28 1,770.25 1,733.60 1,739.31 2,997.2M
2022-04-19 1,770.30 1,779.70 1,750.84 1,759.22 2,822.4M
2022-04-18 1,762.58 1,773.45 1,749.69 1,770.61 2,894.4M
2022-04-15 1,762.65 1,787.07 1,756.01 1,772.39 3,337.9M
2022-04-14 1,750.74 1,784.28 1,746.88 1,774.59 3,429.1M
2022-04-13 1,749.93 1,766.02 1,739.05 1,739.05 3,188.6M
2022-04-12 1,721.61 1,761.44 1,710.75 1,761.44 3,748.9M
2022-04-11 1,753.74 1,753.74 1,711.79 1,716.55 3,569.1M
2022-04-08 1,765.33 1,767.62 1,739.72 1,759.24 3,806.6M
2022-04-07 1,778.21 1,797.82 1,761.93 1,763.74 3,759.1M
2022-04-06 1,787.03 1,805.07 1,782.17 1,790.12 4,291.0M
2022-04-01 1,752.53 1,794.39 1,744.25 1,789.85 4,285.3M
2022-03-31 1,760.42 1,774.10 1,756.87 1,762.41 4,380.9M
2022-03-30 1,722.17 1,767.56 1,719.89 1,767.56 4,404.0M
2022-03-29 1,726.99 1,733.65 1,706.44 1,709.52 3,114.7M
2022-03-28 1,722.79 1,738.26 1,703.38 1,723.27 3,185.1M
2022-03-25 1,783.40 1,783.40 1,743.22 1,744.11 3,290.0M
2022-03-24 1,790.54 1,790.54 1,770.98 1,781.55 3,469.8M
2022-03-23 1,791.60 1,804.54 1,777.48 1,799.12 3,189.6M
2022-03-22 1,782.61 1,799.81 1,772.92 1,786.05 3,351.5M
2022-03-21 1,801.90 1,801.90 1,770.75 1,786.02 3,499.5M
2022-03-18 1,771.04 1,795.72 1,761.91 1,790.10 3,261.5M
2022-03-17 1,763.85 1,807.32 1,758.62 1,781.38 3,638.9M
2022-03-16 1,704.88 1,732.67 1,632.31 1,724.92 3,797.1M
2022-03-15 1,748.44 1,754.34 1,672.88 1,672.88 3,968.9M
2022-03-14 1,810.59 1,816.36 1,765.92 1,765.92 2,919.2M
2022-03-11 1,789.51 1,832.45 1,773.96 1,830.05 3,024.5M
2022-03-10 1,828.55 1,829.37 1,809.77 1,818.19 3,085.3M
2022-03-09 1,806.40 1,817.32 1,708.57 1,784.13 3,677.0M
2022-03-08 1,855.35 1,869.91 1,800.26 1,805.14 3,285.5M
2022-03-07 1,911.31 1,911.31 1,844.86 1,852.07 3,098.2M
2022-03-04 1,934.10 1,946.73 1,921.41 1,926.27 2,788.1M
2022-03-03 1,981.13 1,982.30 1,947.11 1,949.54 2,681.7M
2022-03-02 1,985.35 1,985.35 1,967.12 1,973.61 2,384.3M
2022-03-01 1,982.82 1,998.70 1,978.64 1,998.01 2,535.4M
2022-02-28 1,982.26 1,984.01 1,958.42 1,982.03 2,545.2M
2022-02-25 1,978.23 2,001.40 1,978.23 1,986.18 2,809.6M
2022-02-24 2,009.52 2,009.52 1,946.89 1,966.41 3,634.5M
2022-02-23 2,007.93 2,021.87 2,004.12 2,021.19 2,836.0M
2022-02-22 2,025.15 2,025.15 1,992.53 2,003.33 2,864.7M
2022-02-21 2,041.55 2,048.59 2,033.30 2,044.25 2,802.3M
2022-02-18 2,015.10 2,042.33 2,011.90 2,042.30 2,719.7M
2022-02-17 2,027.21 2,030.49 2,017.92 2,025.83 2,372.6M
2022-02-16 2,033.44 2,035.44 2,024.02 2,030.41 2,295.6M
2022-02-15 2,005.92 2,029.05 2,003.17 2,028.92 2,611.3M
2022-02-14 2,014.68 2,021.62 1,997.08 2,007.56 2,866.7M
2022-02-11 2,038.47 2,053.97 2,021.11 2,024.48 3,416.3M
2022-02-10 2,043.17 2,055.76 2,033.98 2,044.19 3,160.5M
2022-02-09 2,006.08 2,048.39 2,004.30 2,046.11 3,369.6M
2022-02-08 2,013.46 2,013.65 1,970.36 2,008.39 3,080.7M
2022-02-07 2,029.68 2,036.32 2,011.04 2,017.19 2,886.1M
2022-01-28 2,024.25 2,035.81 1,994.19 2,002.00 2,580.6M
2022-01-27 2,057.97 2,061.58 2,013.70 2,014.48 2,461.3M
2022-01-26 2,059.64 2,074.25 2,035.35 2,063.85 2,427.1M
2022-01-25 2,099.69 2,108.28 2,055.29 2,055.84 2,990.0M
2022-01-24 2,099.46 2,119.05 2,096.56 2,108.74 2,645.0M
2022-01-21 2,135.57 2,145.51 2,107.49 2,114.25 3,024.7M
2022-01-20 2,113.88 2,151.66 2,113.41 2,146.94 3,879.4M
2022-01-19 2,130.46 2,136.18 2,108.32 2,116.49 3,227.2M
2022-01-18 2,108.65 2,134.73 2,097.40 2,130.65 3,294.5M
2022-01-17 2,086.36 2,110.48 2,083.84 2,108.87 3,089.8M
2022-01-14 2,086.72 2,100.93 2,080.85 2,086.88 3,502.1M
2022-01-13 2,151.86 2,152.06 2,092.56 2,093.56 3,521.5M
2022-01-12 2,150.32 2,152.14 2,138.47 2,150.34 3,266.9M
2022-01-11 2,178.40 2,178.69 2,142.34 2,144.94 3,764.8M
2022-01-10 2,160.54 2,186.26 2,146.00 2,183.15 4,045.3M
2022-01-07 2,160.45 2,184.95 2,160.45 2,165.83 4,171.6M
2022-01-06 2,175.26 2,187.79 2,147.53 2,158.64 3,687.9M
2022-01-05 2,192.24 2,208.60 2,182.37 2,188.89 4,273.8M
2022-01-04 2,186.33 2,201.28 2,168.05 2,198.44 4,088.9M